Skey Network Historical Data

SKEY Page 18
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 0.0165
-5.72%
$ 15.32 million $ 107,367
Dec 23, 2023 $ 0.0175
-1.06%
$ 16.25 million $ 119,995
Dec 22, 2023 $ 0.0177
+13.40%
$ 16.42 million $ 122,893
Dec 21, 2023 $ 0.0156
-5.30%
$ 14.48 million $ 133,942
Dec 20, 2023 $ 0.0165
+2.73%
$ 15.29 million $ 147,988
Dec 19, 2023 $ 0.016
-0.14%
$ 14.88 million $ 136,369
Dec 18, 2023 $ 0.0161
-2.32%
$ 14.9 million $ 147,142
Dec 17, 2023 $ 0.0164
-5.78%
$ 15.26 million $ 185,815
Dec 16, 2023 $ 0.0175
-0.91%
$ 16.2 million $ 149,613
Dec 15, 2023 $ 0.0176
+3.75%
$ 16.34 million $ 138,594
Dec 14, 2023 $ 0.017
-4.33%
$ 15.75 million $ 163,902
Dec 13, 2023 $ 0.0178
+5.07%
$ 16.47 million $ 283,156
Dec 12, 2023 $ 0.0169
-5.63%
$ 15.67 million $ 234,651
Dec 11, 2023 $ 0.0179
+1.41%
$ 16.6 million $ 252,419
Dec 10, 2023 $ 0.0176
+1.27%
$ 16.36 million $ 245,553
Dec 9, 2023 $ 0.0174
+0.52%
$ 16.16 million $ 215,379
Dec 8, 2023 $ 0.0173
+4.20%
$ 16.07 million $ 152,385
Dec 7, 2023 $ 0.0166
+0.76%
$ 15.42 million $ 147,903
Dec 6, 2023 $ 0.0165
-2.21%
$ 15.31 million $ 146,529
Dec 5, 2023 $ 0.0169
-0.68%
$ 15.65 million $ 131,045
Dec 4, 2023 $ 0.017
+2.64%
$ 15.76 million $ 135,015
Dec 3, 2023 $ 0.0166
+1.55%
$ 15.36 million $ 118,104
Dec 2, 2023 $ 0.0163
+1.67%
$ 15.12 million $ 125,762
Dec 1, 2023 $ 0.016
-5.17%
$ 14.87 million $ 111,770
Nov 30, 2023 $ 0.0169
-1.29%
$ 15.69 million $ 202,591
Nov 29, 2023 $ 0.0171
-4.54%
$ 15.89 million $ 150,080
Nov 28, 2023 $ 0.0179
-1.04%
$ 16.65 million $ 221,925
Nov 27, 2023 $ 0.0181
+5.39%
$ 16.82 million $ 232,473
Nov 26, 2023 $ 0.0172
-9.91%
$ 15.96 million $ 183,625
Nov 25, 2023 $ 0.0191
+4.57%
$ 17.72 million $ 174,917
Nov 24, 2023 $ 0.0183
-1.76%
$ 16.94 million $ 167,362
Nov 23, 2023 $ 0.0186
+3.71%
$ 17.25 million $ 197,438
Nov 22, 2023 $ 0.0179
+3.59%
$ 16.63 million $ 228,298
Nov 21, 2023 $ 0.0173
-6.42%
$ 16.05 million $ 278,696
Nov 20, 2023 $ 0.0185
-3.93%
$ 17.16 million $ 318,574
Nov 19, 2023 $ 0.0192
-9.66%
$ 17.86 million $ 416,949
Nov 18, 2023 $ 0.0213
+6.26%
$ 19.77 million $ 459,522
Nov 17, 2023 $ 0.0201
-1.24%
$ 18.6 million $ 424,289
Nov 16, 2023 $ 0.0203
-13.31%
$ 18.84 million $ 305,091
Nov 15, 2023 $ 0.0234
-1.23%
$ 21.73 million $ 442,076
Nov 14, 2023 $ 0.0237
+6.72%
$ 22 million $ 440,693
Nov 13, 2023 $ 0.0222
+1.49%
$ 20.61 million $ 474,123
Nov 12, 2023 $ 0.0219
-0.45%
$ 20.32 million $ 511,571
Nov 11, 2023 $ 0.022
-0.60%
$ 20.4 million $ 407,203
Nov 10, 2023 $ 0.0221
+2.21%
$ 20.52 million $ 570,477
Nov 9, 2023 $ 0.0216
-2.96%
$ 20.08 million $ 336,032
Nov 8, 2023 $ 0.0223
-0.04%
$ 20.69 million $ 192,316
Nov 7, 2023 $ 0.0223
-6.64%
$ 20.7 million $ 179,439
Nov 6, 2023 $ 0.0239
+1.42%
$ 22.2 million $ 106,257
Nov 5, 2023 $ 0.0236
+0.59%
$ 21.86 million $ 75,235